FLIR

FLIR Systems, Inc. Historical Stock Prices

$33.68
*  
0.22
0.65%
Get FLIR Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading FLIR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  33.95  33.95  33.55  33.68 361,081
07/11/2014 33.65 33.95 33.55 33.68 361,081
07/10/2014 33.63 34.125 33.55 33.9 548,578
07/09/2014 34.38 34.67 34.04 34.155 640,152
07/08/2014 35 35.12 34.27 34.29 888,157
07/07/2014 35.09 35.29 34.92 35 785,614
07/03/2014 34.97 35.29 34.82 35.14 795,610
07/02/2014 35 35.1 34.86 34.93 485,531
07/01/2014 34.89 35.11 34.7 35 686,408
06/30/2014 34.33 34.84 34.31 34.73 591,465
06/27/2014 34.24 34.515 34.08 34.405 703,720
06/26/2014 34.55 34.758 34.37 34.375 649,316
06/25/2014 34.57 34.88 34.36 34.52 751,483
06/24/2014 35.15 35.48 34.65 34.7 604,243
06/23/2014 35.53 35.59 35.165 35.29 344,324
06/20/2014 35.62 35.93 35.42 35.42 820,656
06/19/2014 35.77 35.92 34.945 35.52 562,635
06/18/2014 35.9 35.98 35.42 35.75 504,304
06/17/2014 35.53 36.01 35.43 35.89 306,623
06/16/2014 35.78 35.96 35.56 35.62 301,294
06/13/2014 35.72 35.85 35.445 35.76 632,428
06/12/2014 35.79 35.95 35.37 35.63 680,495
06/11/2014 35.81 36.035 35.75 35.86 355,667
06/10/2014 35.97 36.01 35.72 35.95 694,091
06/09/2014 35.78 36.36 35.77 36.13 647,212
06/06/2014 35.38 35.9 35.35 35.76 508,348
06/05/2014 35 35.33 34.81 35.32 557,428
06/04/2014 34.78 35.11 34.59 34.9 340,071
06/03/2014 34.73 35.16 34.61 34.82 393,370
06/02/2014 34.95 34.99 34.42 34.82 919,538
05/30/2014 34.9 34.99 34.36 34.91 1,057,896
05/29/2014 34.94 35.14 34.68 34.94 633,279
05/28/2014 34.7 34.99 34.365 34.95 757,386
05/27/2014 34.45 34.93 34.26 34.76 639,417
05/23/2014 34.16 34.44 33.89 34.38 616,482
05/22/2014 33.79 34.16 33.51 34.13 736,722
05/21/2014 33.56 34 33.48 33.8 478,470
05/20/2014 33.72 33.9 33.4 33.49 424,956
05/19/2014 33.39 34.03 33.29 33.73 669,455
05/16/2014 33.38 33.5 33.1 33.42 600,047
05/15/2014 33.82 33.84 33.09 33.46 780,170
05/14/2014 34.1 34.13 33.62 33.65 460,169
05/13/2014 34.51 34.54 34.02 34.14 441,291
05/12/2014 34.32 34.67 34 34.51 706,792
05/09/2014 33.88 34.19 33.57 34.15 835,629
05/08/2014 33.71 34.33 33.59 33.89 945,830
05/07/2014 34.42 34.87 33.57 33.74 1,507,071
05/06/2014 34.66 34.75 34.24 34.39 613,024
05/05/2014 34.88 35.3 34.73 34.79 1,060,694
05/02/2014 34.51 35.15 34.4 35.03 957,497
05/01/2014 34.1 34.7 34.03 34.56 959,833
04/30/2014 33.7 34.21 33.7 34.04 1,037,927
04/29/2014 34.13 34.13 33.59 33.86 976,972
04/28/2014 34.75 35.12 33.65 33.94 2,721,455
04/25/2014 36.53 37.01 35 35.05 2,402,002
04/24/2014 37.09 37.42 36.74 37.19 1,913,848
04/23/2014 37.23 37.23 36.69 36.85 1,651,674
04/22/2014 36.34 37.25 36.08 37.23 1,673,772
04/21/2014 35.88 36.46 35.79 36.37 1,092,215
04/17/2014 35.29 35.88 35.19 35.7 1,234,271
04/16/2014 35.37 35.4396 35 35.33 683,011
04/15/2014 34.7 35.34 34.3801 35.1 1,056,998
04/14/2014 34.55 34.75 34.2 34.55 724,798
04/11/2014 34.25 34.48 33.97 34.25 1,127,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?